Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.25	30.44	29.25	30.13	30.13	3.26%	503,378
Oct 22, 2026	29.43	29.55	28.55	29.18	29.18	-0.34%	571,228
Oct 21, 2026	29.02	29.44	28.84	29.28	29.28	0.10%	445,194
Oct 20, 2026	29.79	29.81	28.80	29.25	29.25	-0.85%	438,344
Oct 19, 2026	28.46	29.74	28.46	29.50	29.50	2.29%	819,279
Oct 16, 2026	28.21	28.99	28.21	28.84	28.84	2.63%	321,587
Oct 15, 2026	28.10	28.28	27.37	28.10	28.10	-	345,723
Oct 14, 2026	28.45	28.45	27.91	28.10	28.10	-1.06%	778,651
Oct 13, 2026	27.92	28.60	27.90	28.40	28.40	4.30%	571,288
Oct 9, 2026	28.16	28.28	26.88	27.23	27.23	-3.47%	682,741
Oct 8, 2026	27.95	28.92	27.77	28.21	28.21	2.88%	744,158
Oct 7, 2026	27.59	28.19	27.24	27.42	27.42	-0.33%	359,056
Oct 6, 2026	27.00	27.72	26.88	27.51	27.51	0.70%	718,033
Oct 5, 2026	26.83	27.62	26.30	27.32	27.32	1.45%	635,239
Oct 2, 2026	26.34	27.07	26.34	26.93	26.93	0.37%	745,558
Oct 1, 2026	26.60	27.00	26.25	26.83	26.83	0.56%	492,261
Sep 30, 2026	26.85	27.15	26.63	26.68	26.68	-	301,372
Sep 29, 2026	26.68	27.23	26.46	26.68	26.68	-1.51%	404,411
Sep 28, 2026	27.10	27.59	27.00	27.09	27.09	1.16%	669,748
Sep 25, 2026	27.36	27.51	26.42	26.78	26.78	-3.36%	474,437
Sep 24, 2026	27.15	28.08	27.14	27.71	27.71	3.09%	470,879
Sep 23, 2026	26.62	27.04	26.59	26.88	26.88	1.63%	559,581
Sep 22, 2026	26.67	27.03	26.33	26.45	26.45	-2.15%	839,396
Sep 21, 2026	27.89	28.19	26.92	27.03	27.03	-4.69%	766,939
Sep 18, 2026	28.63	29.11	28.23	28.36	28.36	-0.53%	2,736,055
Sep 17, 2026	28.24	28.75	27.99	28.51	28.51	0.28%	622,991
Sep 16, 2026	29.37	29.96	28.41	28.43	28.43	-4.66%	757,258
Sep 15, 2026	28.89	29.92	28.89	29.82	29.82	3.29%	626,210
Sep 14, 2026	29.43	29.64	28.81	28.87	28.87	-0.21%	1,176,628
Sep 11, 2026	28.37	29.00	28.20	28.93	28.93	1.69%	1,010,435
Sep 10, 2026	29.00	29.00	28.29	28.45	28.45	-1.69%	1,238,910
Sep 9, 2026	28.62	28.96	28.47	28.94	28.94	1.83%	852,816
Sep 8, 2026	28.71	29.05	28.27	28.42	28.42	0.16%	734,358
Sep 4, 2026	28.75	29.02	28.36	28.76	28.38	-0.52%	863,221
Sep 3, 2026	29.00	29.50	28.80	28.91	28.52	0.31%	831,166
Sep 2, 2026	29.39	29.50	28.63	28.82	28.43	-2.77%	1,397,448
Sep 1, 2026	28.89	29.67	28.70	29.64	29.24	3.93%	1,033,504
Aug 31, 2026	28.39	28.79	28.21	28.52	28.14	2.30%	791,326
Aug 28, 2026	27.88	28.04	27.52	27.88	27.51	-0.21%	637,979
Aug 27, 2026	27.18	27.97	26.85	27.94	27.57	2.83%	958,216
Aug 26, 2026	26.95	27.39	26.66	27.17	26.81	-0.18%	677,414
Aug 25, 2026	27.02	27.31	26.55	27.22	26.86	-1.02%	744,150
Aug 24, 2026	28.08	28.30	27.25	27.50	27.13	-2.14%	791,848
Aug 21, 2026	28.15	28.50	27.79	28.10	27.72	-0.35%	1,493,249
Aug 20, 2026	28.48	28.88	27.99	28.20	27.82	0.07%	568,752
Aug 19, 2026	28.00	29.24	27.95	28.18	27.80	1.00%	870,981
Aug 18, 2026	27.40	27.98	27.26	27.90	27.53	2.27%	789,878
Aug 17, 2026	26.58	27.39	26.54	27.28	26.91	2.79%	763,061
Aug 14, 2026	26.10	26.74	26.06	26.54	26.18	2.12%	257,533
Aug 13, 2026	26.17	26.40	25.77	25.99	25.64	-0.80%	1,132,654